Bitmine Immersion Technologies (BMNR) Price: 17.56

Bitmine Immersion Technologies, Inc. (BMNR)

17.56 -0.89 (-4.82%) USD | NYSE | Nov 13, 13:08

Price Chart

Historical Price Data

View and export this data back to 2003. Start Trial.

Date	Open	High	Low	Close	Volume
Nov 12, 2026	17.79	19.08	17.72	18.45	23.93M
Nov 11, 2026	18.14	19.47	18.10	19.24	31.90M
Nov 10, 2026	17.87	18.62	17.36	18.08	32.78M
Nov 09, 2026	18.09	19.46	17.98	18.61	31.45M
Nov 06, 2026	18.94	19.14	18.26	18.76	23.69M
Nov 05, 2026	21.49	21.62	18.58	19.00	51.16M
Nov 04, 2026	20.56	22.38	20.50	21.73	36.40M
Nov 03, 2026	19.90	20.76	19.85	20.53	21.32M
Nov 02, 2026	20.36	20.94	19.44	19.54	23.94M
Oct 30, 2026	20.39	20.77	19.60	20.18	38.42M
Oct 29, 2026	21.48	22.39	21.18	21.66	24.25M
Oct 28, 2026	21.52	22.10	21.16	22.05	21.51M
Oct 27, 2026	21.00	21.70	20.84	21.62	30.94M
Oct 26, 2026	21.76	22.03	20.93	20.95	34.10M
Oct 23, 2026	22.38	23.03	22.30	22.40	22.98M
Oct 22, 2026	22.71	23.15	21.95	22.50	35.40M
Oct 21, 2026	23.36	24.54	23.04	23.96	36.03M
Oct 20, 2026	21.32	23.46	21.27	22.82	32.74M
Oct 19, 2026	22.05	22.15	21.37	21.57	22.17M
Oct 16, 2026	22.95	23.36	21.46	21.66	37.16M
Oct 15, 2026	21.18	23.59	20.55	23.36	46.65M
Oct 14, 2026	23.02	23.12	21.93	22.25	41.04M
Oct 13, 2026	23.62	24.02	23.34	23.49	23.01M
Oct 12, 2026	24.21	24.43	23.62	23.83	20.92M
Oct 09, 2026	24.40	24.59	23.81	24.03	23.27M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks